Options Chain for COCA COLA CO COM (KO) - $81.34 as of 6/10/2026 12:52:12 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.35 | 40.75 | 39.05 | % | 0.87 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 50.00 | 32.35 | 35.80 | 34.08 | 29.51 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 12:58:42 PM EST |
| 55.00 | 27.35 | 30.75 | 29.05 | % | 0.53 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 60.00 | 22.35 | 25.80 | 24.08 | 21.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 12:58:42 PM EST |
| 65.00 | 17.35 | 19.55 | 18.45 | 13.49 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/10/2026 12:58:42 PM EST |
| 67.00 | 15.35 | 18.80 | 17.08 | % | 0.25 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 68.00 | 14.35 | 17.70 | 16.03 | % | 0.24 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 69.00 | 13.35 | 16.70 | 15.03 | % | 0.22 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 70.00 | 12.35 | 15.70 | 14.03 | 10.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 12:58:42 PM EST |
| 71.00 | 11.35 | 14.75 | 13.05 | 9.53 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/10/2026 12:58:42 PM EST |
| 72.00 | 10.35 | 13.65 | 12.00 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 73.00 | 9.35 | 11.35 | 10.35 | 7.25 | 0.00 | 0.00% | 0.14 | 0 | 386 | 0.66 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/10/2026 12:58:42 PM EST |
| 74.00 | 8.35 | 11.65 | 10.00 | 4.49 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/10/2026 12:58:42 PM EST |
| 75.00 | 7.40 | 10.70 | 9.05 | 4.55 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:58:42 PM EST |
| 76.00 | 6.40 | 9.70 | 8.05 | 7.25 | +3.63 | +100.28% | 0.11 | 1 | 12 | 0.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 77.00 | 6.35 | 6.95 | 6.65 | 6.25 | +3.33 | +114.05% | 0.09 | 2 | 56 | 0.40 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 78.00 | 5.35 | 6.15 | 5.75 | 5.80 | +2.87 | +97.96% | 0.07 | 7 | 316 | 0.39 | 0.98 | 0.05 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 79.00 | 4.50 | 5.25 | 4.88 | 4.67 | +1.97 | +72.97% | 0.06 | 40 | 245 | 0.29 | 0.92 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 80.00 | 3.70 | 4.00 | 3.85 | 3.95 | +2.09 | +112.37% | 0.05 | 58 | 1,155 | 0.21 | 0.85 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 81.00 | 2.87 | 3.15 | 3.01 | 3.01 | +1.80 | +148.76% | 0.04 | 241 | 917 | 0.22 | 0.77 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 82.00 | 2.12 | 2.32 | 2.22 | 2.22 | +1.31 | +143.96% | 0.03 | 89 | 927 | 0.20 | 0.67 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 83.00 | 1.63 | 1.69 | 1.66 | 1.62 | +1.17 | +260.00% | 0.02 | 764 | 526 | 0.21 | 0.56 | 0.12 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 84.00 | 1.13 | 1.19 | 1.16 | 1.16 | +0.83 | +251.52% | 0.01 | 158 | 433 | 0.21 | 0.44 | 0.11 | -0.04 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 85.00 | 0.75 | 0.81 | 0.78 | 0.75 | +0.55 | +275.00% | 0.01 | 92 | 263 | 0.20 | 0.33 | 0.10 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 86.00 | 0.47 | 0.54 | 0.51 | 0.51 | +0.37 | +264.29% | 0.01 | 83 | 126 | 0.21 | 0.24 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 87.00 | 0.29 | 0.36 | 0.33 | 0.29 | -0.03 | -9.38% | 0.00 | 13 | 95 | 0.21 | 0.17 | 0.07 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 88.00 | 0.14 | 0.30 | 0.22 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.22 | 0.12 | 0.05 | -0.02 | 5/28/2026 | 6/10/2026 12:58:42 PM EST |
| 89.00 | 0.12 | 0.17 | 0.15 | 0.14 | +0.09 | +180.00% | 0.00 | 340 | 384 | 0.22 | 0.08 | 0.04 | -0.02 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 90.00 | 0.04 | 0.31 | 0.18 | 0.11 | +0.08 | +266.67% | 0.00 | 1 | 92 | 0.25 | 0.05 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 91.00 | 0.00 | 2.18 | 1.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.70 | 0.02 | 0.01 | -0.01 | 5/18/2026 | 6/10/2026 12:58:42 PM EST |
| 92.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.42 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 6/10/2026 12:58:42 PM EST |
| 93.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 94.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 65.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 67.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 30 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 68.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 70 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 16 | 25 | 0.44 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 8 | 24 | 0.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 71.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.40 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/10/2026 12:58:42 PM EST |
| 72.00 | 0.00 | 0.06 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 9 | 68 | 0.36 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 12:58:42 PM EST |
| 74.00 | 0.00 | 0.77 | 0.39 | 0.04 | -0.06 | -60.00% | 0.01 | 15 | 197 | 0.56 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 75.00 | 0.03 | 0.13 | 0.08 | 0.08 | -0.06 | -42.86% | 0.00 | 5 | 246 | 0.28 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 76.00 | 0.08 | 0.12 | 0.10 | 0.11 | -0.13 | -54.17% | 0.00 | 22 | 313 | 0.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 77.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.23 | -65.72% | 0.00 | 72 | 352 | 0.25 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 78.00 | 0.16 | 0.24 | 0.20 | 0.20 | -0.32 | -61.54% | 0.00 | 62 | 631 | 0.25 | -0.02 | 0.05 | 0.00 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 79.00 | 0.27 | 0.30 | 0.29 | 0.28 | -0.45 | -61.65% | 0.00 | 38 | 463 | 0.23 | -0.08 | 0.07 | -0.01 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 80.00 | 0.38 | 0.44 | 0.41 | 0.43 | -0.71 | -62.29% | 0.01 | 133 | 175 | 0.22 | -0.15 | 0.08 | -0.02 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 81.00 | 0.60 | 0.66 | 0.63 | 0.60 | -1.02 | -62.97% | 0.01 | 114 | 74 | 0.22 | -0.23 | 0.10 | -0.02 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 82.00 | 0.89 | 0.97 | 0.93 | 0.92 | -1.28 | -58.19% | 0.01 | 45 | 284 | 0.21 | -0.33 | 0.11 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 83.00 | 1.29 | 1.37 | 1.33 | 1.34 | -1.43 | -51.63% | 0.02 | 81 | 95 | 0.21 | -0.44 | 0.12 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 84.00 | 1.80 | 1.89 | 1.85 | 1.87 | -3.30 | -63.83% | 0.02 | 126 | 9 | 0.21 | -0.56 | 0.11 | -0.04 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 85.00 | 2.37 | 2.64 | 2.51 | 2.50 | -3.49 | -58.27% | 0.03 | 2 | 15 | 0.21 | -0.67 | 0.10 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST |
| 86.00 | 3.10 | 3.40 | 3.25 | 3.30 | % | 0.04 | 2 | 0 | 0.21 | -0.76 | 0.09 | -0.03 | 6/10/2026 | 6/10/2026 12:58:42 PM EST | |
| 87.00 | 3.75 | 4.40 | 4.08 | % | 0.05 | 0 | 0 | 0.18 | -0.83 | 0.07 | -0.03 | 6/10/2026 12:58:42 PM EST | |||
| 88.00 | 4.70 | 6.50 | 5.60 | % | 0.06 | 0 | 0 | 0.48 | -0.88 | 0.05 | -0.02 | 6/10/2026 12:58:42 PM EST | |||
| 89.00 | 4.70 | 7.90 | 6.30 | 7.15 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.62 | -0.92 | 0.04 | -0.02 | 5/27/2026 | 6/10/2026 12:58:42 PM EST |
| 90.00 | 6.40 | 7.65 | 7.03 | 6.84 | % | 0.08 | 1 | 0 | 0.25 | -0.95 | 0.03 | -0.01 | 6/10/2026 | 6/10/2026 12:58:42 PM EST | |
| 91.00 | 7.00 | 9.80 | 8.40 | % | 0.09 | 0 | 0 | 0.69 | -0.98 | 0.01 | -0.01 | 6/10/2026 12:58:42 PM EST | |||
| 92.00 | 7.60 | 10.85 | 9.23 | % | 0.10 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 93.00 | 8.60 | 11.85 | 10.23 | % | 0.11 | 0 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST | |||
| 94.00 | 9.60 | 12.80 | 11.20 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/10/2026 12:58:42 PM EST |